Rendong Holdings Co Ltd (002647)

002647
🏛️ 중국 →
6.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.80 6.87 6.73 6.73 15.7M
2022-12-29 6.80 6.82 6.67 6.72 14.2M
2022-12-28 6.97 6.97 6.77 6.80 17.3M
2022-12-27 7.04 7.09 6.92 7.00 12.6M
2022-12-26 6.84 7.08 6.84 7.04 17.4M
2022-12-23 6.79 7.01 6.75 6.88 18.8M
2022-12-22 7.10 7.15 6.77 6.81 26.4M
2022-12-21 7.19 7.31 7.08 7.12 16.4M
2022-12-20 7.17 7.26 7.00 7.25 19.6M
2022-12-19 7.38 7.44 7.14 7.16 22.5M
2022-12-16 7.31 7.50 7.11 7.44 37.0M
2022-12-15 7.29 7.46 7.24 7.37 24.1M
2022-12-14 7.25 7.38 7.22 7.31 20.5M
2022-12-13 7.39 7.51 7.28 7.30 27.5M
2022-12-12 7.51 7.66 7.35 7.40 33.5M
2022-12-09 7.78 7.80 7.55 7.56 38.2M
2022-12-08 7.70 7.85 7.51 7.80 45.0M
2022-12-07 7.92 7.98 7.65 7.72 48.9M
2022-12-06 8.03 8.07 7.82 7.88 66.5M
2022-12-05 7.80 8.36 7.77 8.16 98.3M
2022-12-02 7.81 8.07 7.71 7.91 79.3M
2022-12-01 7.79 7.86 7.59 7.70 69.5M
2022-11-30 7.77 8.16 7.76 7.87 93.0M
2022-11-29 7.61 7.99 7.61 7.86 99.1M
2022-11-28 7.42 8.04 7.41 7.77 119.8M
2022-11-25 7.89 8.37 7.49 7.51 166.3M
2022-11-24 7.00 7.67 6.91 7.67 59.2M
2022-11-23 7.02 7.03 6.81 6.97 28.5M
2022-11-22 7.23 7.25 6.96 7.03 32.3M
2022-11-21 7.13 7.27 7.00 7.23 33.8M
2022-11-18 7.25 7.37 7.13 7.19 51.3M
2022-11-17 7.20 7.42 7.14 7.31 50.0M
2022-11-16 7.20 7.32 7.11 7.16 29.5M
2022-11-15 7.08 7.36 7.03 7.25 43.3M
2022-11-14 7.13 7.28 7.06 7.16 37.3M
2022-11-11 7.15 7.29 6.99 7.13 48.9M
2022-11-10 6.97 7.25 6.93 7.09 39.9M
2022-11-09 7.06 7.14 7.01 7.02 32.0M
2022-11-08 7.04 7.34 6.95 7.14 57.7M
2022-11-07 6.98 7.16 6.93 7.03 35.7M
2022-11-04 6.82 7.00 6.79 6.94 29.2M
2022-11-03 6.86 6.93 6.74 6.81 28.5M
2022-11-02 6.73 7.02 6.73 6.94 39.7M
2022-11-01 6.76 6.88 6.67 6.80 32.0M
2022-10-31 6.54 6.80 6.42 6.69 31.2M
2022-10-28 6.82 6.93 6.46 6.49 35.5M
2022-10-27 7.03 7.10 6.86 6.88 30.0M
2022-10-26 6.75 7.05 6.69 6.93 43.0M
2022-10-25 6.66 6.86 6.50 6.68 40.8M
2022-10-24 6.86 7.18 6.76 6.78 48.5M
2022-10-21 6.85 7.42 6.81 6.99 66.6M
2022-10-20 7.30 7.30 6.92 6.93 87.2M
2022-10-19 7.03 7.73 6.93 7.51 129.8M
2022-10-18 7.11 7.14 6.91 7.03 32.6M
2022-10-17 7.13 7.21 7.05 7.09 40.7M
2022-10-14 7.06 7.26 7.01 7.16 65.2M
2022-10-13 7.09 7.36 7.01 7.10 68.2M
2022-10-12 6.73 7.38 6.69 7.11 71.6M
2022-10-11 6.70 6.85 6.62 6.77 44.1M
2022-10-10 6.72 6.90 6.60 6.78 72.2M
2022-09-30 6.11 6.73 6.05 6.73 60.5M
2022-09-29 6.20 6.41 6.06 6.12 40.7M
2022-09-28 6.43 6.47 6.10 6.11 35.8M
2022-09-27 6.43 6.51 6.33 6.49 28.8M
2022-09-26 6.62 6.76 6.42 6.42 38.8M
2022-09-23 7.03 7.13 6.73 6.73 50.6M
2022-09-22 7.01 7.54 7.01 7.08 51.5M
2022-09-21 7.15 7.24 6.82 7.20 57.4M
2022-09-20 7.43 7.48 7.14 7.24 72.5M
2022-09-19 7.20 7.85 7.05 7.54 94.8M
2022-09-16 7.56 7.99 7.32 7.32 133.6M
2022-09-15 6.96 7.57 6.83 7.57 93.9M
2022-09-14 6.87 7.13 6.85 6.88 71.4M
2022-09-13 7.66 7.81 7.13 7.18 126.5M
2022-09-09 6.46 7.13 6.43 7.13 75.1M
2022-09-08 6.57 6.65 6.48 6.48 21.6M
2022-09-07 6.40 6.96 6.33 6.67 32.7M
2022-09-06 6.43 6.43 6.35 6.39 9.7M
2022-09-05 6.29 6.46 6.24 6.40 15.0M
2022-09-02 6.21 6.45 6.21 6.34 15.7M
2022-09-01 6.23 6.32 6.20 6.21 10.9M
2022-08-31 6.26 6.37 6.19 6.26 13.4M
2022-08-30 6.35 6.42 6.24 6.28 12.4M
2022-08-29 6.21 6.38 6.16 6.36 13.1M
2022-08-26 6.50 6.52 6.31 6.32 23.1M
2022-08-25 6.70 6.76 6.50 6.53 36.6M
2022-08-24 6.56 7.05 6.55 6.80 56.5M
2022-08-23 6.54 6.62 6.50 6.56 15.4M
2022-08-22 6.62 6.71 6.54 6.58 20.4M
2022-08-19 6.69 6.85 6.68 6.69 33.2M
2022-08-18 6.71 7.00 6.64 6.78 45.9M
2022-08-17 6.79 6.81 6.65 6.67 26.0M
2022-08-16 6.87 6.95 6.68 6.74 40.3M
2022-08-15 7.10 7.33 6.80 6.81 79.8M
2022-08-12 6.32 6.91 6.25 6.91 48.9M
2022-08-11 6.18 6.31 6.18 6.28 10.3M
2022-08-10 6.22 6.24 6.16 6.18 6.0M
2022-08-09 6.26 6.29 6.21 6.22 6.6M
2022-08-08 6.19 6.33 6.18 6.26 9.4M
2022-08-05 6.14 6.34 6.12 6.27 13.0M
2022-08-04 6.15 6.15 6.06 6.12 7.3M
2022-08-03 6.01 6.24 6.01 6.06 8.1M
2022-08-02 6.38 6.38 6.05 6.09 13.5M
2022-08-01 6.41 6.45 6.39 6.39 7.3M
2022-07-29 6.48 6.52 6.43 6.44 9.4M
2022-07-28 6.52 6.56 6.50 6.51 8.5M
2022-07-27 6.60 6.62 6.49 6.52 11.6M
2022-07-26 6.42 6.61 6.40 6.61 11.9M
2022-07-25 6.54 6.64 6.45 6.47 9.6M
2022-07-22 6.53 6.70 6.51 6.53 12.7M
2022-07-21 6.53 6.78 6.51 6.61 21.4M
2022-07-20 6.53 6.54 6.48 6.51 7.5M
2022-07-19 6.47 6.53 6.41 6.49 11.2M
2022-07-18 6.32 6.45 6.31 6.44 6.9M
2022-07-15 6.41 6.48 6.34 6.34 10.6M
2022-07-14 6.52 6.66 6.41 6.53 13.8M
2022-07-13 6.53 6.56 6.46 6.54 7.8M
2022-07-12 6.60 6.63 6.51 6.53 11.7M
2022-07-11 6.50 6.94 6.30 6.68 21.9M
2022-07-08 6.57 6.66 6.52 6.54 8.8M
2022-07-07 6.53 6.58 6.53 6.54 6.7M
2022-07-06 6.67 6.67 6.51 6.53 12.0M
2022-07-05 6.66 6.81 6.64 6.71 12.5M
2022-07-04 6.66 6.67 6.59 6.66 8.6M
2022-07-01 6.73 6.78 6.64 6.67 9.4M
2022-06-30 6.72 6.78 6.67 6.72 15.0M
2022-06-29 6.88 6.95 6.75 6.76 16.4M
2022-06-28 6.80 6.91 6.74 6.89 16.1M
2022-06-27 6.89 6.90 6.82 6.86 12.8M
2022-06-24 6.82 6.90 6.81 6.85 13.7M
2022-06-23 6.83 6.92 6.75 6.86 14.9M
2022-06-22 7.15 7.15 6.79 6.83 32.4M
2022-06-21 7.00 7.31 6.94 7.16 38.5M
2022-06-20 6.86 7.07 6.81 6.95 21.5M
2022-06-17 6.88 7.00 6.82 6.89 20.3M
2022-06-16 6.85 7.09 6.80 7.00 37.4M
2022-06-15 6.77 7.05 6.72 6.89 43.9M
2022-06-14 6.71 6.74 6.45 6.71 24.9M
2022-06-13 6.70 6.82 6.67 6.77 18.1M
2022-06-10 6.78 6.88 6.66 6.76 20.2M
2022-06-09 7.05 7.10 6.77 6.77 38.2M
2022-06-08 6.66 7.33 6.61 7.21 63.6M
2022-06-07 6.60 6.67 6.48 6.66 15.4M
2022-06-06 6.52 6.61 6.48 6.60 12.9M
2022-06-02 6.65 6.66 6.45 6.52 12.4M
2022-06-01 6.64 6.74 6.53 6.57 18.1M
2022-05-31 6.44 6.85 6.40 6.67 26.8M
2022-05-30 6.46 6.48 6.33 6.42 10.0M
2022-05-27 6.50 6.60 6.37 6.44 14.4M
2022-05-26 6.57 6.62 6.36 6.49 17.2M
2022-05-25 6.46 6.65 6.45 6.62 18.3M
2022-05-24 6.69 7.14 6.59 6.60 32.9M
2022-05-23 6.63 6.73 6.60 6.69 13.7M
2022-05-20 6.60 6.68 6.55 6.61 12.5M
2022-05-19 6.56 6.59 6.41 6.56 14.2M
2022-05-18 6.62 6.80 6.60 6.64 19.4M
2022-05-17 6.62 6.68 6.47 6.58 16.8M
2022-05-16 6.76 6.94 6.56 6.70 24.4M
2022-05-13 6.68 6.73 6.56 6.62 16.9M
2022-05-12 6.59 6.87 6.53 6.68 23.9M
2022-05-11 6.98 7.07 6.65 6.68 52.2M
2022-05-10 6.14 6.90 6.13 6.90 28.8M
2022-05-09 6.02 6.51 6.00 6.27 20.1M
2022-05-06 6.05 6.24 5.96 6.07 11.8M
2022-05-05 6.02 6.25 5.90 6.17 13.7M
2022-04-29 5.83 6.14 5.83 6.03 18.7M
2022-04-28 5.92 5.93 5.73 5.78 13.4M
2022-04-27 5.48 6.05 5.48 5.97 22.4M
2022-04-26 6.00 6.13 5.70 5.74 20.8M
2022-04-25 6.58 6.58 6.00 6.01 26.1M
2022-04-22 6.89 6.90 6.64 6.66 17.5M
2022-04-21 7.10 7.13 6.85 6.88 18.1M
2022-04-20 7.25 7.39 7.13 7.15 14.5M
2022-04-19 7.25 7.28 7.16 7.22 9.3M
2022-04-18 7.12 7.28 6.90 7.25 16.2M
2022-04-15 7.45 7.45 7.19 7.22 16.0M
2022-04-14 7.42 7.50 7.41 7.43 11.7M
2022-04-13 7.62 7.63 7.41 7.42 15.4M
2022-04-12 7.54 7.73 7.35 7.70 17.4M
2022-04-11 7.93 7.93 7.45 7.53 23.7M
2022-04-08 7.88 7.94 7.66 7.94 20.1M
2022-04-07 8.18 8.24 7.88 7.88 24.9M
2022-04-06 8.10 8.30 8.03 8.16 25.9M
2022-04-01 8.11 8.14 7.98 8.03 22.2M
2022-03-31 7.97 8.30 7.91 8.16 32.3M
2022-03-30 7.92 7.98 7.85 7.97 15.8M
2022-03-29 8.02 8.08 7.88 7.90 19.2M
2022-03-28 7.89 8.16 7.85 8.08 19.3M
2022-03-25 8.15 8.29 8.07 8.11 16.4M
2022-03-24 8.20 8.20 8.06 8.10 18.2M
2022-03-23 8.40 8.40 8.20 8.25 25.5M
2022-03-22 8.27 8.50 8.27 8.40 30.5M
2022-03-21 8.49 8.67 8.26 8.37 35.6M
2022-03-18 8.10 8.30 8.04 8.22 22.8M
2022-03-17 8.07 8.30 8.02 8.14 31.5M
2022-03-16 7.93 8.08 7.65 8.05 33.0M
2022-03-15 8.22 8.33 7.81 7.81 34.1M
2022-03-14 8.37 8.67 8.28 8.36 32.2M
2022-03-11 8.36 8.52 8.09 8.45 32.8M
2022-03-10 8.35 8.51 8.31 8.50 29.1M
2022-03-09 8.41 8.49 7.73 8.25 34.1M
2022-03-08 8.71 8.77 8.31 8.41 32.3M
2022-03-07 8.98 9.07 8.70 8.75 28.9M
2022-03-04 9.03 9.16 8.83 8.86 38.8M
2022-03-03 9.21 9.37 9.10 9.10 52.1M
2022-03-02 9.24 9.49 9.15 9.29 72.4M
2022-03-01 9.11 9.99 9.00 9.33 117.3M
2022-02-28 8.60 9.11 8.60 9.11 77.5M
2022-02-25 8.21 8.58 8.21 8.28 28.9M
2022-02-24 8.62 8.69 8.01 8.19 45.6M
2022-02-23 8.57 8.78 8.42 8.70 27.4M
2022-02-22 8.85 9.09 8.57 8.66 34.4M
2022-02-21 8.91 9.07 8.83 8.98 23.0M
2022-02-18 8.82 8.88 8.75 8.87 20.7M
2022-02-17 9.05 9.16 8.90 8.91 33.9M
2022-02-16 8.84 9.30 8.83 9.19 42.2M
2022-02-15 8.81 8.95 8.72 8.79 25.4M
2022-02-14 9.10 9.38 8.76 8.90 40.1M
2022-02-11 9.40 9.40 9.05 9.06 49.0M
2022-02-10 9.10 9.90 8.98 9.50 64.2M
2022-02-09 8.82 9.20 8.82 9.10 36.5M
2022-02-08 8.62 8.80 8.50 8.76 21.1M
2022-02-07 8.60 8.83 8.55 8.62 21.7M
2022-01-28 8.26 8.71 8.22 8.54 28.9M
2022-01-27 8.61 8.70 8.21 8.21 28.1M
2022-01-26 8.50 8.70 8.44 8.65 23.0M
2022-01-25 9.07 9.07 8.50 8.51 35.9M
2022-01-24 8.88 9.23 8.80 9.03 27.2M
2022-01-21 9.49 9.49 8.89 8.98 44.9M
2022-01-20 9.71 9.86 9.36 9.47 51.2M
2022-01-19 9.21 10.07 9.17 9.78 72.9M
2022-01-18 9.80 9.88 9.27 9.28 56.5M
2022-01-17 9.50 10.02 9.15 9.86 63.6M
2022-01-14 9.59 9.96 9.51 9.63 47.4M
2022-01-13 9.94 10.12 9.65 9.74 46.0M
2022-01-12 9.70 10.20 9.70 9.95 51.5M
2022-01-11 10.22 10.29 9.62 9.77 68.9M
2022-01-10 10.08 10.56 9.88 10.30 56.7M
2022-01-07 10.66 11.17 10.20 10.20 84.7M
2022-01-06 10.16 11.30 10.10 10.66 97.7M
2022-01-05 10.00 10.57 9.90 10.33 87.4M
2022-01-04 9.67 10.24 9.51 10.07 72.5M